Aci Worldwide Inc (NQ: ACIW )

31.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.123 9.147 8.957 8.957 231,876 -0.19(-2.08%)
Dec 30, 2010 9.183 9.267 9.133 9.147 291,282 -0.06(-0.62%)
Dec 29, 2010 9.167 9.210 9.150 9.203 127,317 +0.07(+0.77%)
Dec 28, 2010 9.107 9.157 8.967 9.133 182,484 +0.07(+0.74%)
Dec 27, 2010 9.023 9.083 8.967 9.067 383,163 -0.05(-0.55%)
Dec 23, 2010 9.210 9.210 9.077 9.117 208,848 -0.09(-0.98%)
Dec 22, 2010 9.313 9.313 9.173 9.207 322,713 -0.08(-0.86%)
Dec 21, 2010 9.127 9.293 9.127 9.287 376,623 +0.18(+1.94%)
Dec 20, 2010 9.407 9.407 9.083 9.110 542,277 -0.27(-2.91%)
Dec 17, 2010 9.353 9.383 9.227 9.383 1,590,276 +0.05(+0.50%)
Dec 16, 2010 9.170 9.360 9.167 9.337 358,989 +0.15(+1.67%)
Dec 15, 2010 9.170 9.293 9.133 9.183 339,825 +0.01(+0.15%)
Dec 14, 2010 9.083 9.280 9.027 9.170 353,013 +0.09(+0.95%)
Dec 13, 2010 9.163 9.283 9.083 9.083 423,525 -0.08(-0.84%)
Dec 10, 2010 9.137 9.240 9.113 9.160 287,607 +0.02(+0.26%)
Dec 09, 2010 9.113 9.180 9.077 9.137 297,063 +0.06(+0.70%)
Dec 08, 2010 9.127 9.150 9.043 9.073 276,897 -0.01(-0.13%)
Dec 07, 2010 9.073 9.167 9.063 9.085 248,694 +0.10(+1.06%)
Dec 06, 2010 8.917 9.000 8.917 8.990 261,921 +0.03(+0.37%)
Dec 03, 2010 8.903 8.987 8.803 8.957 376,290 +0.04(+0.45%)
Dec 02, 2010 8.903 8.927 8.873 8.917 248,220 +0.04(+0.45%)
Dec 01, 2010 8.603 8.920 8.520 8.877 472,848 +0.41(+4.80%)
Nov 30, 2010 8.483 8.500 8.373 8.470 815,598 -0.09(-1.09%)
Nov 29, 2010 8.490 8.623 8.273 8.563 512,409 -0.00(-0.04%)
Nov 26, 2010 8.523 8.667 8.523 8.567 71,640 -0.02(-0.23%)
Nov 24, 2010 8.563 8.587 8.587 8.587 372,909 +0.06(+0.66%)
Nov 23, 2010 8.487 8.553 8.417 8.530 268,587 -0.06(-0.66%)
Nov 22, 2010 8.450 8.617 8.387 8.587 443,922 +0.08(+0.98%)
Nov 19, 2010 8.490 8.550 8.437 8.503 304,641 +0.01(+0.16%)
Nov 18, 2010 8.387 8.557 8.387 8.490 311,421 +0.17(+2.08%)
Nov 17, 2010 8.357 8.380 8.290 8.317 396,975 -0.04(-0.44%)
Nov 16, 2010 8.420 8.457 8.240 8.353 469,854 -0.15(-1.73%)
Nov 15, 2010 8.543 8.557 8.310 8.500 474,615 -0.22(-2.49%)
Nov 12, 2010 8.793 8.900 8.717 8.717 363,204 -0.17(-1.91%)
Nov 11, 2010 8.817 8.917 8.663 8.887 327,456 -0.03(-0.37%)
Nov 10, 2010 8.757 8.960 8.603 8.920 661,578 +0.14(+1.59%)
Nov 09, 2010 8.997 8.997 8.737 8.780 409,473 -0.20(-2.23%)
Nov 08, 2010 8.880 9.000 8.880 8.980 419,406 +0.05(+0.52%)
Nov 05, 2010 8.987 9.011 8.877 8.933 471,135 -0.02(-0.19%)
Nov 04, 2010 8.763 8.957 8.720 8.950 619,677 +0.26(+2.99%)
Nov 03, 2010 8.500 8.710 8.493 8.690 494,625 +0.21(+2.44%)
Nov 02, 2010 8.247 8.493 8.247 8.483 441,741 +0.28(+3.41%)
Nov 01, 2010 8.137 8.263 8.058 8.203 399,447 +0.08(+0.98%)
Oct 29, 2010 7.937 8.190 7.900 8.123 257,307 +0.12(+1.54%)
Oct 28, 2010 8.037 8.107 7.947 8.000 752,529 -0.26(-3.11%)
Oct 27, 2010 8.147 8.280 8.090 8.257 296,952 +0.07(+0.90%)
Oct 25, 2010 8.140 8.247 8.130 8.183 409,332 +0.05(+0.66%)
Oct 22, 2010 7.970 8.143 7.970 8.130 346,251 +0.17(+2.09%)
Oct 21, 2010 7.853 7.973 7.837 7.963 478,374 +0.14(+1.79%)
Oct 20, 2010 7.723 7.847 7.670 7.823 246,990 +0.15(+1.91%)
Oct 19, 2010 7.710 7.849 7.620 7.677 255,390 -0.16(-2.04%)
Oct 18, 2010 7.797 7.883 7.740 7.837 164,007 +0.05(+0.69%)
Oct 15, 2010 7.870 7.910 7.750 7.783 335,457 +0.01(+0.09%)
Oct 14, 2010 7.793 7.877 7.680 7.777 222,957 -0.04(-0.51%)
Oct 13, 2010 7.757 7.900 7.693 7.817 238,785 +0.09(+1.21%)
Oct 12, 2010 7.617 7.807 7.567 7.723 289,530 +0.07(+0.91%)
Oct 11, 2010 7.660 7.733 7.567 7.653 146,268 +0.00(+0.00%)
Oct 08, 2010 7.520 7.693 7.450 7.653 239,673 +0.09(+1.19%)
Oct 07, 2010 7.490 7.590 7.443 7.563 242,217 +0.13(+1.70%)
Oct 06, 2010 7.560 7.560 7.408 7.437 432,288 -0.15(-1.93%)
Oct 05, 2010 7.520 7.610 7.483 7.583 424,704 +0.15(+2.06%)
Oct 04, 2010 7.403 7.507 7.380 7.430 324,195 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.